Amundi Index Solutions - Amundi Index MSCI Emerging Markets UCITS ETF DR (AEME.L) LSE

91.96

-1.17(-1.26%)

Updated at November 07 09:15AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	93.02	91.96	91.96	93.05	93.02	54
November 06, 2025	93.24	93.13	93.13	93.24	93.13	88
November 05, 2025	93.19	93.74	93.74	93.74	93.14	937
November 04, 2025	93.48	93.8	93.8	93.8	93.3	31,831
November 03, 2025	94.74	94.71	94.71	94.96	94.71	6,812
October 31, 2025	94.32	94	94	94.32	93.97	3,119
October 30, 2025	95.03	94.67	94.67	95.06	94.67	14,908
October 29, 2025	95.82	95.93	95.93	95.93	95.82	29,353
October 28, 2025	94.36	94.66	94.66	94.66	94.31	3,718
October 27, 2025	95.05	95.04	95.04	95.05	95.04	2,020
October 24, 2025	93.97	94.17	94.17	94.17	93.97	1,576
October 23, 2025	93.07	93.33	93.33	93.33	92.78	4,754
October 22, 2025	92.67	92.83	92.83	93.21	92.67	1,312
October 21, 2025	93.3	92.82	92.82	93.3	92.82	3,472
October 20, 2025	93.06	93.72	93.72	93.72	93.05	2,529
October 17, 2025	90.87	91.97	91.97	92.2	90.87	15,953
October 16, 2025	92.62	92.87	92.87	92.87	92.53	4,300
October 15, 2025	91.92	92.03	92.03	92.03	91.92	1,179
October 14, 2025	89.77	90.32	90.32	90.41	89.48	1,811
October 13, 2025	90.67	91.32	91.32	91.34	90.64	2,003
October 10, 2025	91.92	89.73	89.73	92.01	89.73	7,938
October 09, 2025	92.86	92.16	92.16	92.88	92.16	326
October 08, 2025	92.19	92.6	92.6	92.6	92.19	1,547
October 07, 2025	92.97	92.55	92.55	93.11	92.55	8,866
October 06, 2025	92.26	92.82	92.82	92.86	92.25	1,107
October 03, 2025	92.46	92.56	92.56	92.7	92.46	937
October 02, 2025	92.42	91.95	91.95	92.5	91.84	1,612
October 01, 2025	90.97	91.49	91.49	91.64	90.91	5,063
September 30, 2025	90.75	90.74	90.74	90.96	90.73	5,266
September 29, 2025	90.64	90.8	90.8	90.85	90.48	3,127
September 26, 2025	89.62	89.62	89.62	89.62	89.62	0
September 25, 2025	90.8	90.07	90.07	90.8	90.07	50
September 24, 2025	91.18	90.84	90.84	91.18	90.75	22,044
September 23, 2025	90.41	91.08	91.08	91.08	90.41	3,841
September 22, 2025	90.49	90.43	90.43	90.49	90.31	120
September 19, 2025	90.25	90.26	90.26	90.47	90.24	2,629
September 18, 2025	90.46	90.43	90.43	90.5	90.17	4,227
September 17, 2025	90.64	90.86	90.86	91	90.64	10,878
September 16, 2025	90.18	90.03	90.03	90.22	90.03	8,214
September 15, 2025	89.39	89.63	89.63	89.68	89.39	406
September 12, 2025	89.08	88.99	88.99	89.08	88.99	92
September 11, 2025	88.53	89	89	89	88.53	548
September 10, 2025	87.97	88.12	88.12	88.12	87.83	4,713
September 09, 2025	87.23	87.26	87.26	87.34	87.23	4,430
September 08, 2025	86.51	86.58	86.58	86.58	86.51	116
September 05, 2025	85.62	85.78	85.78	86.27	85.62	10,360
September 04, 2025	84.74	84.67	84.67	84.77	84.67	2,522
September 03, 2025	85.39	85.2	85.2	85.4	85.12	6,924
September 02, 2025	84.27	84.73	84.73	84.73	84.27	60
September 01, 2025	85.27	85.12	85.12	85.31	85.12	1,827
August 29, 2025	84.87	84.86	84.86	84.98	84.67	1,643
August 28, 2025	84.99	85.45	85.45	85.45	84.99	52,299
August 27, 2025	84.86	84.86	84.86	84.86	84.86	74
August 26, 2025	84.8	85.73	85.73	85.87	84.8	4,547
August 22, 2025	85.14	86.29	86.29	86.32	85.14	499
August 21, 2025	84.66	84.8	84.8	84.87	84.57	1,164
August 20, 2025	84.78	84.64	84.64	84.8	84.64	334
August 19, 2025	85.44	85.2	85.2	85.44	85.18	240
August 18, 2025	85.5	85.48	85.48	85.5	85.48	6
August 15, 2025	85.31	85.15	85.15	85.31	85.15	1,834